Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 5.02793296089 | 1.79 | 1.9 | 1.77 | 336448 | 1.84168277 | CS |
| 4 | 0.02 | 1.0752688172 | 1.86 | 1.9 | 1.73 | 261327 | 1.82293001 | CS |
| 12 | 0.3 | 18.9873417722 | 1.58 | 1.9 | 1.56 | 264687 | 1.73562041 | CS |
| 26 | 0.29 | 18.2389937107 | 1.59 | 1.9 | 1.56 | 245614 | 1.72866777 | CS |
| 52 | 0.54 | 40.2985074627 | 1.34 | 2.05 | 1.34 | 257975 | 1.69769422 | CS |
| 156 | 0.03 | 1.62162162162 | 1.85 | 2.05 | 0.85 | 227998 | 1.52765849 | CS |
| 260 | 1.665 | 774.418604651 | 0.215 | 2.05 | 0.12 | 241651 | 1.33244437 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741902000 | 1.88 | 0.01 | 0.53 | 1.86 | 1.9 | 1.86 | 318126 |
| 1741815600 | 1.87 | 0.03 | 1.63 | 1.85 | 1.87 | 1.85 | 228146 |
| 1741729200 | 1.84 | 0.05 | 2.79 | 1.79 | 1.84 | 1.79 | 351596 |
| 1741642800 | 1.79 | -0.05 | -2.72 | 1.81 | 1.81 | 1.78 | 334772 |
| 1741387200 | 1.84 | 0.04 | 2.22 | 1.79 | 1.84 | 1.77 | 449602 |
| 1741300800 | 1.8 | -0.07 | -3.74 | 1.85 | 1.85 | 1.78 | 299877 |
| 1741214400 | 1.87 | 0.09 | 5.06 | 1.82 | 1.88 | 1.82 | 296262 |
| 1741128000 | 1.78 | -0.03 | -1.66 | 1.77 | 1.8 | 1.76 | 514427 |
| 1741041600 | 1.81 | 0 | 0.00 | 1.8 | 1.85 | 1.79 | 397689 |
| 1740782400 | 1.81 | -0.03 | -1.63 | 1.81 | 1.83 | 1.79 | 267976 |
| 1740696000 | 1.84 | -0.04 | -2.13 | 1.85 | 1.88 | 1.83 | 150310 |
| 1740609600 | 1.88 | 0.1 | 5.62 | 1.85 | 1.89 | 1.81 | 322709 |
| 1740523200 | 1.78 | 0.01 | 0.56 | 1.74 | 1.78 | 1.74 | 250070 |
| 1740436800 | 1.77 | 0 | 0.00 | 1.78 | 1.78 | 1.73 | 75731 |
| 1740177600 | 1.77 | -0.05 | -2.75 | 1.83 | 1.83 | 1.75 | 225731 |
| 1740091200 | 1.82 | 0.03 | 1.68 | 1.79 | 1.84 | 1.79 | 100807 |
| 1740004800 | 1.79 | -0.05 | -2.72 | 1.84 | 1.85 | 1.79 | 144958 |
| 1739918400 | 1.84 | 0.01 | 0.55 | 1.85 | 1.85 | 1.82 | 118237 |
| 1739572800 | 1.83 | -0.04 | -2.14 | 1.86 | 1.87 | 1.83 | 118178 |
| 1739486400 | 1.87 | 0.04 | 2.19 | 1.85 | 1.87 | 1.83 | 301142 |
| 1739400000 | 1.83 | 0.01 | 0.55 | 1.83 | 1.85 | 1.8 | 197233 |
| 1739313600 | 1.82 | -0.04 | -2.15 | 1.84 | 1.84 | 1.78 | 143561 |
| 1739227200 | 1.86 | 0.07 | 3.91 | 1.83 | 1.86 | 1.81 | 893582 |
| 1738968000 | 1.79 | 0.01 | 0.56 | 1.78 | 1.8 | 1.77 | 576685 |
| 1738881600 | 1.78 | 0.02 | 1.14 | 1.76 | 1.79 | 1.76 | 243006 |
| 1738795200 | 1.76 | 0.04 | 2.33 | 1.72 | 1.76 | 1.72 | 292163 |
| 1738708800 | 1.72 | 0.07 | 4.24 | 1.67 | 1.72 | 1.67 | 315311 |
| 1738622400 | 1.65 | -0.01 | -0.60 | 1.6299999 | 1.67 | 1.6299999 | 246580 |
| 1738363200 | 1.66 | -0.03 | -1.78 | 1.68 | 1.69 | 1.65 | 182872 |
| 1738276800 | 1.69 | 0.01 | 0.60 | 1.68 | 1.72 | 1.68 | 428878 |
| 1738190400 | 1.68 | 0.03 | 1.82 | 1.6299999 | 1.68 | 1.6299999 | 200402 |
| 1738104000 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.66 | 1.6299999 | 205026 |
| 1738017600 | 1.6399999 | -0.03 | -1.80 | 1.65 | 1.66 | 1.62 | 233875 |
| 1737758400 | 1.67 | 0.01 | 0.60 | 1.66 | 1.69 | 1.66 | 515267 |
| 1737672000 | 1.66 | 0 | 0.00 | 1.67 | 1.68 | 1.6299999 | 128932 |
| 1737585600 | 1.66 | -0.02 | -1.19 | 1.69 | 1.69 | 1.65 | 224322 |
| 1737499200 | 1.68 | -0.02 | -1.18 | 1.69 | 1.7 | 1.68 | 171154 |
| 1737412800 | 1.7 | 0.03 | 1.80 | 1.66 | 1.7 | 1.66 | 205301 |
| 1737153600 | 1.67 | -0.01 | -0.60 | 1.65 | 1.67 | 1.65 | 212149 |
| 1737067200 | 1.68 | 0.05 | 3.07 | 1.6399999 | 1.68 | 1.6299999 | 373186 |
| 1736980800 | 1.6299999 | 0.01 | 0.62 | 1.6399999 | 1.66 | 1.61 | 639828 |
| 1736894400 | 1.62 | 0.03 | 1.89 | 1.6 | 1.6399999 | 1.6 | 297764 |
| 1736808000 | 1.59 | -0.01 | -0.63 | 1.59 | 1.6 | 1.56 | 325100 |
| 1736548800 | 1.6 | -0.06 | -3.61 | 1.65 | 1.65 | 1.59 | 266622 |
| 1736462400 | 1.66 | 0.06 | 3.75 | 1.6 | 1.67 | 1.6 | 249442 |
| 1736376000 | 1.6 | 0 | 0.00 | 1.59 | 1.61 | 1.58 | 205237 |
| 1736289600 | 1.6 | -0.01 | -0.62 | 1.61 | 1.61 | 1.59 | 182388 |
| 1736203200 | 1.61 | 0.01 | 0.63 | 1.61 | 1.6299999 | 1.6 | 254702 |
| 1735944000 | 1.6 | 0 | 0.00 | 1.59 | 1.61 | 1.58 | 137182 |
| 1735857600 | 1.6 | 0.04 | 2.56 | 1.57 | 1.61 | 1.57 | 319149 |
| 1735684800 | 1.56 | -0.02 | -1.27 | 1.59 | 1.61 | 1.56 | 60737 |
| 1735598400 | 1.58 | -0.03 | -1.86 | 1.61 | 1.61 | 1.57 | 148567 |
| 1735339200 | 1.61 | 0.02 | 1.26 | 1.6 | 1.62 | 1.59 | 83208 |
| 1735069200 | 1.59 | -0.03 | -1.85 | 1.6399999 | 1.6399999 | 1.59 | 55166 |
| 1734993600 | 1.62 | 0 | 0.00 | 1.61 | 1.6399999 | 1.6 | 146402 |
| 1734734400 | 1.62 | 0.04 | 2.53 | 1.58 | 1.62 | 1.58 | 195132 |
| 1734648000 | 1.58 | 0.02 | 1.28 | 1.56 | 1.6 | 1.56 | 229234 |
| 1734561600 | 1.56 | -0.07 | -4.29 | 1.62 | 1.62 | 1.56 | 224418 |
| 1734475200 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.6399999 | 1.57 | 183151 |
| 1734388800 | 1.6 | 0.01 | 0.63 | 1.6 | 1.62 | 1.58 | 335490 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
